Dark

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close

Aug 4, 2026 3:59:59 PM EDT

723.69USD+3.371%(+23.60)58,974,475

724.68Bid 724.80Ask 0.12Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

707.84USD+1.107%(+7.75)459,867

After-hours

Aug 4, 2026 4:59:30 PM EDT

722.42USD-0.175%(-1.27)4,441,480

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	708.5100	725.6400	707.6100	723.6900	+3.374%	58,974,475	0.000%
2026-08-03	688.3000	701.5900	685.8200	700.0700	+1.756%	44,964,999	+3.374%
2026-07-31	692.1100	695.7700	680.0512	687.9900	+0.650%	50,540,484	+5.189%
2026-07-30	674.7600	685.1200	673.3000	683.5500	+3.297%	66,753,682	+5.872%
2026-07-29	675.5050	680.0500	661.1400	661.7300	-2.037%	57,233,269	+9.363%
2026-07-28	676.2300	679.4000	667.8800	675.4900	-0.972%	51,398,742	+7.136%
2026-07-27	691.6800	692.3000	675.9450	682.1200	-0.308%	42,681,473	+6.094%
2026-07-24	690.4100	692.6300	682.4800	684.2300	-1.117%	42,876,659	+5.767%
2026-07-23	694.6700	698.6600	687.7900	691.9600	-1.898%	44,028,576	+4.586%
2026-07-22	703.6200	709.6500	703.6200	705.3500	-0.511%	23,692,182	+2.600%
2026-07-21	706.5700	710.0500	702.8000	708.9700	+1.855%	33,728,341	+2.076%
2026-07-20	702.1600	705.8000	695.5100	696.0600	+0.105%	29,687,559	+3.969%
2026-07-17	691.6500	702.3000	686.7600	695.3300	-1.503%	54,109,268	+4.079%
2026-07-16	712.0100	713.5990	702.6100	705.9400	-1.644%	39,402,025	+2.514%
2026-07-15	723.8500	724.3600	710.2300	717.7400	-0.271%	32,627,583	+0.829%
2026-07-14	720.2200	722.2900	714.3400	719.6900	+1.117%	29,204,131	+0.556%
2026-07-13	717.7200	718.7400	710.0800	711.7400	-1.898%	36,552,362	+1.679%
2026-07-10	720.7000	726.3900	717.0000	725.5100	+0.308%	26,418,301	-0.251%
2026-07-09	718.3300	724.2300	715.1250	723.2800	+1.664%	33,654,712	+0.057%
2026-07-08	704.9500	712.2599	700.9100	711.4400	+0.283%	35,603,179	+1.722%
2026-07-07	714.1700	716.3500	704.9000	709.4300	-1.852%	42,483,080	+2.010%
2026-07-06	719.9300	726.0800	718.4500	722.8200	+1.434%	30,220,428	+0.120%
2026-07-02	725.5800	730.8300	707.5600	712.6000	-1.733%	51,086,080	+1.556%
2026-07-01	729.1900	731.9200	724.6000	725.1700	-1.525%	40,802,904	-0.204%
2026-06-30	724.1800	737.6200	723.9100	736.4000	+1.701%	42,121,829	-1.726%
2026-06-29	713.9900	724.5800	705.1720	724.0800	+2.485%	44,939,091	-0.054%
2026-06-26	707.1300	715.5550	702.8100	706.5200	-1.376%	47,081,821	+2.430%
2026-06-25	725.9000	726.8300	705.3000	716.3800	+0.811%	50,144,090	+1.020%
2026-06-24	715.3700	719.9300	704.4500	710.6200	-0.425%	52,485,059	+1.839%
2026-06-23	715.7400	723.6100	712.1101	713.6500	-3.293%	53,354,151	+1.407%
2026-06-22	742.0200	745.4500	734.3900	737.9500	-0.361%	43,518,596	-1.932%
2026-06-18	737.2000	741.8200	732.5100	740.6200	+2.507%	50,154,596	-2.286%
2026-06-17	735.1900	735.6800	720.8500	722.5100	-1.007%	51,669,322	+0.163%
2026-06-16	742.2500	744.2200	729.6400	729.8600	-1.901%	45,348,676	-0.845%
2026-06-15	738.1000	744.7599	737.3800	744.0000	+3.141%	46,710,216	-2.730%
2026-06-12	717.6100	724.0100	711.2800	721.3400	+0.588%	51,236,021	+0.326%
2026-06-11	699.2900	718.3721	695.0000	717.1200	+3.378%	71,798,857	+0.916%
2026-06-10	701.6600	711.2800	692.9300	693.6900	-1.998%	65,334,283	+4.325%
2026-06-09	722.9800	725.6600	686.3700	707.8300	-1.151%	91,932,171	+2.241%
2026-06-08	717.8100	723.0300	713.0700	716.0700	+1.562%	47,401,451	+1.064%
2026-06-05	730.0600	731.6900	704.3200	705.0600	-4.800%	99,606,572	+2.642%
2026-06-04	735.4800	743.4988	732.6200	740.6100	-0.484%	40,782,580	-2.285%
2026-06-03	747.3100	748.6500	741.0100	744.2100	-0.261%	40,270,198	-2.757%
2026-06-02	742.4000	746.4400	739.2300	746.1600	+0.460%	30,097,551	-3.011%
2026-06-01	737.0400	745.6500	735.9900	742.7400	+0.600%	33,890,560	-2.565%
2026-05-29	737.8400	741.6300	735.2500	738.3100	+0.368%	37,541,669	-1.980%
2026-05-28	729.7300	736.6000	726.4100	735.6000	+0.843%	32,839,951	-1.619%
2026-05-27	732.9600	733.3200	725.4400	729.4500	-0.114%	35,148,552	-0.790%
2026-05-26	725.9600	731.1700	724.1600	730.2800	+1.776%	34,254,693	-0.902%
2026-05-22	718.0700	722.1200	715.9500	717.5400	+0.424%	33,118,575	+0.857%
2026-05-21	708.9900	717.1200	706.7700	714.5100	+0.191%	36,303,644	+1.285%
2026-05-20	705.2900	713.1500	703.7900	713.1500	+1.656%	36,779,223	+1.478%
2026-05-19	699.8100	706.4900	695.2500	701.5300	-0.616%	46,906,125	+3.159%
2026-05-18	711.5400	712.0700	698.8500	705.8800	-0.430%	49,834,550	+2.523%
2026-05-15	710.1400	715.1300	705.5500	708.9300	-1.509%	51,792,657	+2.082%
2026-05-14	714.6200	722.0300	714.2200	719.7900	+0.711%	33,327,545	+0.542%
2026-05-13	709.9600	716.6500	704.8300	714.7100	+1.056%	40,012,526	+1.256%
2026-05-12	708.2200	710.1800	696.6400	707.2400	-0.848%	45,873,010	+2.326%
2026-05-11	710.3600	714.5900	708.9100	713.2900	+0.290%	36,019,146	+1.458%
2026-05-08	699.9200	711.2300	699.5000	711.2300	+2.344%	44,320,422	+1.752%
2026-05-07	696.5800	701.2400	691.7700	694.9400	-0.119%	43,779,088	+4.137%
2026-05-06	687.7800	695.9300	686.4800	695.7700	+2.077%	38,777,330	+4.013%
2026-05-05	677.9600	682.7734	677.5100	681.6100	+1.297%	37,101,064	+6.174%
2026-05-04	674.6600	676.7300	668.9000	672.8800	-0.188%	34,541,789	+7.551%
2026-05-01	669.1600	675.9700	668.8000	674.1500	+0.960%	39,172,607	+7.349%
2026-04-30	665.3500	668.9000	657.5600	667.7400	+0.933%	40,622,180	+8.379%
2026-04-29	658.6300	661.7200	656.5899	661.5700	+0.611%	31,724,861	+9.390%
2026-04-28	657.4100	659.6400	653.8100	657.5500	-1.006%	34,141,652	+10.059%
2026-04-27	663.4000	664.4300	660.6900	664.2300	+0.053%	32,450,723	+8.952%
2026-04-24	658.5100	664.5100	656.5301	663.8800	+1.913%	45,630,613	+9.009%
2026-04-23	653.5500	656.9200	645.5200	651.4200	-0.563%	40,099,828	+11.094%
2026-04-22	650.1500	655.3300	648.5200	655.1100	+1.673%	37,368,403	+10.468%
2026-04-21	648.4100	650.2000	642.2100	644.3300	-0.380%	39,554,881	+12.317%
2026-04-20	648.0400	648.7600	642.5200	646.7900	-0.317%	37,320,957	+11.889%
2026-04-17	645.5900	650.0000	644.0700	648.8500	+1.308%	53,488,871	+11.534%
2026-04-16	639.2100	642.1800	635.2550	640.4700	+0.482%	42,320,582	+12.994%
2026-04-15	629.0800	637.8300	628.2000	637.4000	+1.400%	50,102,387	+13.538%
2026-04-14	620.2200	628.6000	620.1000	628.6000	+1.816%	49,921,082	+15.127%
2026-04-13	609.4800	626.7400	608.1100	617.3900	+1.034%	32,964,168	+17.218%
2026-04-10	611.8400	613.6700	609.5800	611.0700	+0.144%	34,034,103	+18.430%
2026-04-09	605.9300	610.5000	603.0300	610.1900	+0.676%	37,819,937	+18.601%
2026-04-08	608.7100	609.9000	602.1200	606.0900	+2.973%	63,085,996	+19.403%
2026-04-07	585.6400	588.9800	578.4001	588.5900	+0.015%	49,948,196	+22.953%
2026-04-06	586.2300	590.6100	584.6900	588.5000	+0.602%	35,108,496	+22.972%
2026-04-02	573.9700	586.0500	571.9200	584.9800	+0.115%	50,941,709	+23.712%
2026-04-01	581.4800	587.7390	580.4200	584.3100	+1.235%	79,435,132	+23.854%
2026-03-31	564.2900	578.6400	564.2100	577.1800	+3.385%	95,877,997	+25.384%
2026-03-30	567.3800	568.0500	555.6000	558.2800	-0.764%	70,602,622	+29.629%
2026-03-27	570.8100	571.0200	561.5700	562.5800	-1.954%	82,702,241	+28.638%
2026-03-26	582.6000	584.6300	573.4300	573.7900	-2.387%	81,492,124	+26.125%
2026-03-25	589.1400	591.3700	585.6900	587.8200	+0.658%	60,475,491	+23.114%
2026-03-24	584.8100	587.9300	581.9300	583.9800	-0.684%	57,750,895	+23.924%
2026-03-23	590.5200	595.0800	585.9600	588.0000	+1.021%	89,936,119	+23.077%
2026-03-20	591.0600	591.1700	578.5400	582.0600	-1.848%	92,854,573	+24.333%
2026-03-19	589.5100	595.8000	587.0800	593.0200	-0.316%	75,597,579	+22.035%
2026-03-18	601.4900	603.1600	594.5600	594.9000	-1.394%	56,127,963	+21.649%
2026-03-17	603.1400	605.9000	601.8700	603.3100	+0.488%	47,100,344	+19.953%
2026-03-16	600.0400	603.8600	599.1100	600.3800	+1.122%	49,077,156	+20.539%
2026-03-13	599.7300	603.5999	592.5700	593.7200	-0.593%	63,145,490	+21.891%
2026-03-12	602.7600	604.1400	597.0500	597.2600	-1.716%	71,836,630	+21.168%
2026-03-11	608.9500	612.4300	605.0300	607.6900	-0.013%	60,114,800	+19.089%
2026-03-10	607.7800	613.2900	605.4200	607.7700	+0.002%	64,078,867	+19.073%
2026-03-09	594.2250	609.2700	591.3300	607.7600	+1.336%	93,068,170	+19.075%
2026-03-06	600.3100	606.0000	598.3300	599.7500	-1.504%	86,302,307	+20.665%
2026-03-05	607.4000	612.7600	602.2600	608.9100	-0.301%	89,602,408	+18.850%
2026-03-04	604.1600	612.8800	603.4300	610.7500	+1.524%	70,943,888	+18.492%
2026-03-03	596.3300	603.9600	591.8700	601.5800	-1.071%	97,015,533	+20.298%
2026-03-02	598.8600	609.9200	597.9900	608.0900	+0.132%	75,242,055	+19.010%
2026-02-27	602.9800	608.3200	602.1900	607.2900	-0.320%	68,084,109	+19.167%
2026-02-26	615.5900	615.5900	603.9800	609.2400	-1.206%	96,166,659	+18.786%
2026-02-25	611.0700	616.8300	611.0000	616.6800	+1.449%	56,233,059	+17.353%
2026-02-24	602.4000	608.9900	599.7300	607.8700	+1.074%	55,019,670	+19.053%
2026-02-23	606.6050	608.0100	599.0500	601.4100	-1.215%	63,850,860	+20.332%
2026-02-20	600.1200	610.3500	599.2300	608.8100	+0.885%	74,127,323	+18.870%
2026-02-19	602.8100	605.8150	600.7500	603.4700	-0.383%	61,443,367	+19.921%
2026-02-18	602.1100	609.7710	600.7200	605.7900	+0.747%	64,251,994	+19.462%
2026-02-17	598.3750	603.9500	593.3400	601.3000	-0.103%	68,999,202	+20.354%
2026-02-13	600.4300	606.4800	596.4200	601.9200	+0.213%	69,277,400	+20.230%
2026-02-12	614.7100	615.8100	599.5699	600.6400	-2.034%	81,378,904	+20.486%
2026-02-11	616.3800	617.5200	607.6900	613.1100	+0.268%	58,561,906	+18.036%
2026-02-10	615.3050	617.0200	611.0100	611.4700	-0.464%	53,924,607	+18.352%
2026-02-09	607.5400	616.4600	605.0700	614.3200	+0.766%	56,968,231	+17.803%
2026-02-06	600.1900	611.4100	598.7700	609.6500	+2.114%	78,008,851	+18.706%
2026-02-05	600.2100	604.8100	594.7600	597.0300	-1.440%	89,375,742	+21.215%
2026-02-04	615.0200	615.1000	600.4700	605.7500	-1.747%	81,915,689	+19.470%
2026-02-03	628.3000	629.9800	610.9600	616.5200	-1.536%	81,204,321	+17.383%
2026-02-02	618.7000	628.4900	618.6600	626.1400	+0.687%	49,015,389	+15.580%
2026-01-30	625.7100	628.2560	619.2975	621.8700	-1.201%	65,648,289	+16.373%
2026-01-29	632.6500	633.6700	618.2700	629.4300	-0.599%	80,244,890	+14.975%
2026-01-28	635.4600	636.6000	631.8100	633.2200	+0.331%	50,346,423	+14.287%
2026-01-27	628.9100	632.0427	627.3400	631.1300	+0.907%	39,017,052	+14.666%
2026-01-26	623.2100	627.6100	622.1200	625.4600	+0.440%	35,810,259	+15.705%
2026-01-23	619.7300	625.3999	618.6500	622.7200	+0.316%	44,358,457	+16.214%
2026-01-22	622.3500	622.4600	617.7800	620.7600	+0.727%	42,247,761	+16.581%
2026-01-21	609.4700	620.4200	607.8635	616.2800	+1.352%	79,809,657	+17.429%
2026-01-20	610.5300	615.0550	607.0500	608.0600	-2.125%	81,991,174	+19.016%
2026-01-16	625.5000	626.0800	618.8800	621.2600	-0.084%	61,476,436	+16.487%
2026-01-15	626.6000	630.0000	620.7500	621.7800	+0.360%	53,931,998	+16.390%
2026-01-14	622.2400	623.4500	614.5600	619.5500	-1.068%	72,698,814	+16.809%
2026-01-13	627.2700	629.4700	623.6950	626.2400	-0.148%	44,392,176	+15.561%
2026-01-12	622.3100	628.8450	622.2600	627.1700	+0.083%	37,388,099	+15.390%
2026-01-09	621.4100	627.8900	619.0600	626.6500	+0.996%	49,024,692	+15.486%
2026-01-08	623.0300	623.4200	617.8000	620.4700	-0.569%	50,427,174	+16.636%
2026-01-07	623.0400	627.9400	622.5600	624.0200	+0.096%	44,875,959	+15.972%
2026-01-06	619.2300	624.0213	618.5400	623.4200	+0.879%	43,136,061	+16.084%
2026-01-05	619.3200	620.8100	616.7200	617.9900	+0.794%	46,825,871	+17.104%
2026-01-02	620.0600	622.8500	610.1500	613.1200	-0.194%	61,939,468	+18.034%
2025-12-31	619.6500	619.9600	614.0500	614.3100	-0.827%	40,744,395	+17.805%
2025-12-30	619.8400	622.1800	619.2150	619.4300	-0.232%	31,216,441	+16.832%
2025-12-29	620.1000	622.7800	618.7300	620.8700	-0.484%	32,697,774	+16.561%
2025-12-26	624.6600	625.5150	623.1400	623.8900	-0.006%	28,949,540	+15.996%
2025-12-24	621.9900	624.2800	621.7200	623.9300	+0.293%	18,468,707	+15.989%
2025-12-23	618.2000	622.4100	617.7800	622.1100	+0.468%	41,110,429	+16.328%
2025-12-22	621.3500	621.6500	617.7700	619.2100	+0.350%	43,694,486	+16.873%
2025-12-19	611.9500	617.6200	611.8700	617.0500	+1.304%	60,369,829	+17.282%
2025-12-18	609.8000	612.9300	606.9200	609.1100	+1.449%	78,875,728	+18.811%
2025-12-17	613.0600	613.6500	600.2800	600.4100	-1.854%	70,654,327	+20.533%
2025-12-16	608.2600	613.5100	606.9101	611.7500	+0.198%	55,152,809	+18.298%
2025-12-15	618.3700	618.4200	609.3200	610.5400	-0.502%	49,538,197	+18.533%
2025-12-12	622.0800	623.5400	611.3600	613.6200	-1.912%	75,157,377	+17.938%
2025-12-11	623.8200	625.7800	617.7200	625.5800	-0.323%	58,269,850	+15.683%
2025-12-10	623.8500	629.2100	620.9900	627.6100	+0.410%	55,031,384	+15.309%
2025-12-09	623.0100	625.8700	621.0000	625.0500	+0.123%	37,155,999	+15.781%
2025-12-08	627.2100	628.8400	621.6900	624.2800	-0.192%	43,462,406	+15.924%
2025-12-05	624.3800	628.9200	623.7100	625.4800	+0.408%	53,614,169	+15.702%
2025-12-04	624.9300	624.9400	619.5400	622.9400	-0.093%	47,067,751	+16.173%
2025-12-03	619.6200	624.2200	618.0300	623.5200	+0.244%	47,841,627	+16.065%
2025-12-02	619.4600	623.7500	617.5900	622.0000	+0.783%	54,541,834	+16.349%
2025-12-01	613.6300	619.4401	612.5200	617.1700	-0.336%	40,957,588	+17.259%
2025-11-28	616.1100	619.3200	615.4174	619.2500	+0.811%	23,034,364	+16.866%
2025-11-26	612.5100	616.1900	610.3900	614.2700	+0.884%	42,393,378	+17.813%
2025-11-25	603.5100	610.2601	597.3200	608.8900	+0.616%	57,560,587	+18.854%
2025-11-24	595.2800	606.6800	595.1600	605.1600	+2.557%	60,167,462	+19.587%
2025-11-21	587.4700	596.9800	580.7400	590.0700	+0.751%	103,343,883	+22.645%
2025-11-20	611.6200	614.0300	584.7500	585.6700	-2.367%	117,742,495	+23.566%
2025-11-19	597.0700	606.1600	594.5900	599.8700	+0.597%	73,111,387	+20.641%
2025-11-18	599.6200	602.3100	591.3400	596.3100	-1.218%	83,326,649	+21.361%
2025-11-17	606.3000	612.4800	599.8700	603.6600	-0.854%	63,850,367	+19.884%
2025-11-14	599.5500	613.3500	597.1700	608.8600	+0.076%	80,087,131	+18.860%
2025-11-13	617.5400	618.1200	606.0800	608.4000	-2.042%	71,333,614	+18.950%
2025-11-12	624.8400	624.8600	617.8100	621.0800	-0.079%	47,444,384	+16.521%
2025-11-11	620.5700	622.7200	617.5200	621.5700	-0.266%	44,868,841	+16.429%
2025-11-10	618.9200	624.3100	616.8900	623.2300	+2.212%	55,919,731	+16.119%
2025-11-07	608.3100	609.9500	598.6700	609.7400	-0.316%	81,835,388	+18.688%
2025-11-06	621.7900	622.0400	610.3000	611.6700	-1.863%	72,115,048	+18.314%
2025-11-05	618.4900	626.6000	617.2100	623.2800	+0.651%	48,688,484	+16.110%
2025-11-04	623.2800	626.9500	618.4550	619.2500	-2.030%	63,830,768	+16.866%
2025-11-03	635.1100	635.8200	629.8500	632.0800	+0.478%	37,154,267	+14.493%
2025-10-31	634.1700	634.2000	626.6900	629.0700	+0.482%	66,305,047	+15.041%
2025-10-30	632.1700	633.5000	625.9400	626.0500	-1.529%	61,628,511	+15.596%
2025-10-29	635.5900	637.0100	630.2500	635.7700	+0.450%	67,422,576	+13.829%
2025-10-28	630.3600	634.6800	629.2500	632.9200	+0.769%	61,195,733	+14.341%
2025-10-27	624.5200	628.5500	624.0300	628.0900	+1.781%	54,098,611	+15.221%
2025-10-24	615.9900	618.4200	615.1300	617.1000	+1.068%	47,632,473	+17.273%
2025-10-23	604.9100	611.3700	604.5200	610.5800	+0.841%	42,844,298	+18.525%
2025-10-22	610.8200	611.4100	599.7400	605.4900	-0.963%	61,478,802	+19.521%
2025-10-21	611.6400	612.7213	609.3200	611.3800	-0.026%	44,538,161	+18.370%
2025-10-20	607.1400	612.8000	607.0650	611.5400	+1.260%	45,761,697	+18.339%
2025-10-17	597.9500	605.5100	596.3700	603.9300	+0.657%	72,024,872	+19.830%
2025-10-16	605.1100	608.3100	595.5000	599.9900	-0.370%	70,981,963	+20.617%
2025-10-15	604.0100	606.7000	595.9300	602.2200	+0.706%	62,805,456	+20.170%
2025-10-14	595.3100	602.6900	590.1300	598.0000	-0.666%	69,203,187	+21.018%
2025-10-13	599.6800	602.9500	597.2300	602.0100	+2.122%	65,872,584	+20.212%
2025-10-10	611.4000	613.1800	589.0500	589.5000	-3.471%	97,614,783	+22.763%
2025-10-09	611.4800	611.6100	607.4800	610.7000	-0.121%	45,550,958	+18.502%
2025-10-08	605.4100	611.7500	605.2600	611.4400	+1.146%	50,629,754	+18.358%
2025-10-07	609.0200	609.7100	603.0300	604.5100	-0.527%	58,209,463	+19.715%
2025-10-06	608.4500	609.3600	605.9700	607.7100	+0.751%	41,962,115	+19.085%
2025-10-03	606.5100	607.3255	601.3850	603.1800	-0.421%	46,482,098	+19.979%
2025-10-02	607.0600	607.1600	602.9300	605.7300	+0.411%	43,765,410	+19.474%
2025-10-01	597.1700	603.7900	596.3400	603.2500	+0.480%	46,899,612	+19.965%
2025-09-30	598.4300	600.7100	596.1000	600.3700	+0.274%	46,533,814	+20.541%
2025-09-29	599.1100	602.0500	597.4100	598.7300	+0.463%	48,332,934	+20.871%
2025-09-26	594.3500	596.3000	591.0600	595.9700	+0.411%	54,337,416	+21.431%
2025-09-25	592.2000	595.1150	588.5000	593.5300	-0.431%	70,920,209	+21.930%
2025-09-24	599.5800	599.9000	593.3600	596.1000	-0.351%	49,850,301	+21.404%
2025-09-23	602.3700	602.5700	596.9800	598.2000	-0.664%	64,635,486	+20.978%
2025-09-22	597.7400	602.8700	597.7200	602.2000	+0.476%	57,154,769	+20.174%
2025-09-19	597.3300	600.0500	595.8500	599.3500	+0.677%	58,196,109	+20.746%
2025-09-18	594.9100	598.1400	592.9600	595.3200	+0.902%	61,069,294	+21.563%
2025-09-17	591.1000	591.7500	584.3650	590.0000	-0.200%	69,384,820	+22.659%
2025-09-16	592.6100	592.8600	590.4900	591.1800	-0.085%	36,942,130	+22.414%
2025-09-15	588.4400	591.7900	588.2950	591.6800	+0.856%	44,360,315	+22.311%
2025-09-12	585.0400	587.8600	584.1000	586.6600	+0.442%	50,745,886	+23.358%
2025-09-11	583.2400	584.8800	581.6200	584.0800	+0.582%	44,745,766	+23.903%
2025-09-10	583.7400	583.7700	578.5500	580.7000	+0.033%	49,307,959	+24.624%
2025-09-09	579.6700	580.9400	577.0400	580.5100	+0.283%	44,007,592	+24.665%
2025-09-08	578.3700	580.8400	577.7700	578.8700	+0.488%	46,371,354	+25.018%
2025-09-05	580.4900	581.1200	571.5300	576.0600	+0.144%	68,342,532	+25.628%
2025-09-04	570.7400	575.6000	569.0250	575.2300	+0.905%	47,526,280	+25.809%
2025-09-03	569.2300	571.6950	566.7250	570.0700	+0.787%	54,230,213	+26.948%
2025-09-02	561.3100	565.9650	559.5350	565.6200	-0.838%	65,876,765	+27.946%
2025-08-29	574.6550	575.0300	568.5400	570.4000	-1.158%	56,030,409	+26.874%
2025-08-28	574.1100	578.0000	572.4600	577.0800	+0.626%	46,787,857	+25.405%
2025-08-27	571.5900	574.4050	570.3700	573.4900	+0.154%	36,927,144	+26.191%
2025-08-26	569.8300	572.9200	568.8000	572.6100	+0.402%	34,103,014	+26.384%
2025-08-25	570.4000	573.2871	569.1600	570.3200	-0.288%	34,044,749	+26.892%
2025-08-22	564.6700	573.9900	563.2700	571.9700	+1.543%	51,502,129	+26.526%
2025-08-21	564.3500	566.4900	560.9800	563.2800	-0.463%	46,436,899	+28.478%
2025-08-20	568.3300	568.4500	558.8400	565.9000	-0.594%	76,781,087	+27.883%
2025-08-19	576.3900	576.5600	568.2500	569.2800	-1.357%	53,752,635	+27.124%
2025-08-18	576.4400	577.7650	575.2412	577.1100	-0.040%	29,830,957	+25.399%
2025-08-15	579.8000	579.8400	575.5743	577.3400	-0.440%	49,480,161	+25.349%
2025-08-14	578.2800	581.8800	577.9100	579.8900	-0.078%	45,425,043	+24.798%
2025-08-13	582.7600	583.3199	578.9400	580.3400	+0.050%	41,209,294	+24.701%
2025-08-12	575.1600	580.3500	572.4850	580.0500	+1.257%	42,271,441	+24.763%
2025-08-11	574.6900	576.8000	571.5700	572.8500	-0.296%	33,112,917	+26.332%
2025-08-08	570.4500	574.7700	570.1500	574.5500	+0.933%	35,255,472	+25.958%
2025-08-07	571.6700	573.3200	565.1100	569.2400	+0.338%	44,462,972	+27.133%
2025-08-06	561.1100	567.7600	560.6300	567.3200	+1.258%	41,823,677	+27.563%
2025-08-05	565.3900	566.5607	559.7300	560.2700	-0.679%	48,666,640	+29.168%
2025-08-04	559.0500	564.3150	558.9500	564.1000	+1.845%	47,669,751	+28.291%
2025-08-01	558.8300	559.0200	551.6800	553.8800	-1.970%	69,400,789	+30.658%
2025-07-31	574.5400	574.6300	563.8700	565.0100	-0.530%	64,613,590	+28.084%
2025-07-30	568.1800	570.6200	565.0500	568.0200	+0.134%	43,433,777	+27.406%
2025-07-29	570.7600	572.1100	566.5300	567.2600	-0.155%	45,463,317	+27.576%
2025-07-28	567.7400	569.0400	566.8700	568.1400	+0.313%	31,498,739	+27.379%
2025-07-25	564.9300	567.6950	564.2700	566.3700	+0.241%	30,630,813	+27.777%
2025-07-24	565.1300	566.2400	563.2950	565.0100	+0.213%	42,275,541	+28.084%
2025-07-23	562.3400	563.8500	559.5800	563.8100	+0.456%	40,215,259	+28.357%
2025-07-22	564.3000	564.3500	558.6100	561.2500	-0.518%	43,270,647	+28.943%
2025-07-21	562.0900	566.0600	562.0600	564.1700	+0.518%	39,595,214	+28.275%
2025-07-18	563.1200	564.7262	559.9800	561.2600	-0.096%	50,484,704	+28.940%
2025-07-17	558.0200	562.3100	557.2100	561.8000	+0.809%	40,423,778	+28.816%
2025-07-16	557.2800	560.2100	551.5600	557.2900	+0.102%	52,314,711	+29.859%
2025-07-15	560.2500	560.8000	556.6600	556.7200	+0.092%	43,277,661	+29.992%
2025-07-14	553.9900	556.9450	551.6300	556.2100	+0.363%	36,453,314	+30.111%
2025-07-11	553.3000	555.7900	552.0500	554.2000	-0.225%	39,618,635	+30.583%
2025-07-10	556.8900	557.3000	552.7500	555.4500	-0.144%	34,710,913	+30.289%
2025-07-09	554.4800	557.6300	553.1000	556.2500	+0.708%	43,045,534	+30.102%
2025-07-08	553.3800	554.0100	551.1000	552.3400	+0.056%	36,153,258	+31.023%
2025-07-07	553.5200	554.3400	549.5800	552.0300	-0.753%	45,349,323	+31.096%
2025-07-03	553.1800	557.2000	553.1800	556.2200	+0.984%	26,444,199	+30.109%
2025-07-02	546.1600	551.0000	546.1200	550.8000	+0.697%	36,538,281	+31.389%
2025-07-01	549.7300	550.7100	544.6600	546.9900	-0.843%	56,166,736	+32.304%
2025-06-30	551.2600	552.8000	549.0100	551.6400	+0.648%	45,548,742	+31.189%
2025-06-27	547.2600	549.9900	544.5450	548.0900	+0.342%	57,577,147	+32.039%
2025-06-26	543.3500	546.6700	541.5200	546.2200	+0.935%	43,811,432	+32.491%
2025-06-25	542.0600	543.3100	539.3800	541.1600	+0.256%	44,804,168	+33.729%
2025-06-24	536.8900	540.7000	536.2700	539.7800	+1.529%	45,441,982	+34.071%
2025-06-23	526.8100	532.1700	523.6500	531.6500	+0.915%	50,666,146	+36.122%
2025-06-20	532.2600	533.5600	524.8800	526.8300	-0.408%	61,643,519	+37.367%
2025-06-18	530.1000	532.5500	527.4000	528.9900	-0.017%	43,983,522	+36.806%
2025-06-17	531.7100	533.3250	527.9100	529.0800	-0.975%	42,180,866	+36.783%
2025-06-16	530.5000	535.3700	530.4500	534.2900	+1.391%	37,622,051	+35.449%
2025-06-13	527.6800	531.8700	525.7300	526.9600	-1.255%	55,814,443	+37.333%
2025-06-12	531.0900	534.6438	530.8400	533.6600	+0.235%	34,104,887	+35.609%
2025-06-11	535.6200	536.7800	530.1100	532.4100	-0.337%	53,701,033	+35.927%
2025-06-10	531.1700	534.9000	528.8900	534.2100	+0.661%	40,664,795	+35.469%
2025-06-09	530.1400	532.3500	529.0100	530.7000	+0.147%	33,688,671	+36.365%
2025-06-06	530.0000	531.8000	528.2100	529.9200	+0.978%	42,467,021	+36.566%
2025-06-05	530.1800	533.0500	522.6600	524.7900	-0.753%	61,286,623	+37.901%
2025-06-04	528.0100	529.8400	525.9694	528.7700	+0.279%	41,359,322	+36.863%
2025-06-03	523.5600	528.7400	522.6900	527.3000	+0.782%	44,070,330	+37.244%
2025-06-02	517.2400	523.4500	515.9700	523.2100	+0.790%	44,762,817	+38.317%
2025-05-30	519.4400	520.6800	511.9300	519.1100	-0.158%	67,662,836	+39.410%
2025-05-29	526.3300	526.4800	517.3200	519.9300	+0.197%	58,724,069	+39.190%
2025-05-28	522.1800	523.6800	518.3900	518.9100	-0.443%	46,637,175	+39.463%
2025-05-27	516.1500	521.7100	514.5900	521.2200	+2.353%	47,226,323	+38.845%
2025-05-23	506.1800	511.8400	505.5800	509.2400	-0.926%	58,368,075	+42.112%
2025-05-22	513.6600	517.7100	512.3000	514.0000	+0.187%	55,607,169	+40.796%
2025-05-21	516.2700	523.0000	511.2400	513.0400	-1.390%	71,292,831	+41.059%
2025-05-20	519.4700	520.9300	516.6600	520.2700	-0.333%	42,517,561	+39.099%
2025-05-19	514.2400	522.5300	514.2400	522.0100	+0.096%	52,536,154	+38.635%
2025-05-16	520.6600	521.7000	517.1000	521.5100	+0.435%	48,394,603	+38.768%
2025-05-15	516.5200	521.9300	515.1700	519.2500	+0.110%	50,153,275	+39.372%
2025-05-14	516.7700	519.2279	515.7500	518.6800	+0.599%	47,014,516	+39.525%
2025-05-13	509.1600	517.3900	508.4200	515.5900	+1.524%	53,269,573	+40.362%
2025-05-12	506.9900	507.8900	501.4800	507.8500	+4.074%	45,090,616	+42.501%
2025-05-09	490.2100	491.5400	486.1950	487.9700	-0.066%	27,767,416	+48.306%
2025-05-08	488.5300	492.7000	484.1700	488.2900	+1.032%	39,577,592	+48.209%
2025-05-07	482.0800	485.8000	476.7820	483.3000	+0.393%	38,109,864	+49.739%
2025-05-06	479.5600	485.0500	478.1900	481.4100	-0.930%	32,786,310	+50.327%
2025-05-05	484.6000	489.0300	484.1000	485.9300	-0.593%	28,267,150	+48.929%
2025-05-02	486.5400	490.9100	484.8300	488.8300	+1.484%	39,183,282	+48.045%
2025-05-01	483.4100	487.1800	480.7400	481.6800	+1.306%	43,293,539	+50.243%
2025-04-30	467.1300	477.2000	462.4300	475.4700	-0.013%	46,520,810	+52.205%
2025-04-29	470.1700	476.4243	469.5900	475.5300	+0.660%	30,613,120	+52.186%
2025-04-28	473.0300	474.8080	466.0300	472.4100	-0.032%	33,510,678	+53.191%
2025-04-25	466.9700	473.0900	465.3900	472.5600	+1.115%	38,665,413	+53.142%
2025-04-24	456.4800	467.6600	455.8300	467.3500	+2.814%	45,638,636	+54.850%
2025-04-23	458.1700	463.3800	452.8800	454.5600	+2.268%	55,038,188	+59.207%
2025-04-22	438.8200	447.5800	437.6200	444.4800	+2.625%	52,249,288	+62.817%
2025-04-21	438.2300	439.0800	427.9300	433.1100	-2.475%	44,055,313	+67.092%
2025-04-17	447.1700	447.7500	441.3600	444.1000	-0.018%	44,818,947	+62.957%
2025-04-16	449.0300	452.6200	437.7600	444.1800	-3.015%	48,946,652	+62.927%
2025-04-15	458.5400	462.3800	456.1500	457.9900	+0.111%	35,344,810	+58.014%
2025-04-14	464.4600	465.0500	452.6300	457.4800	+0.678%	43,941,179	+58.191%
2025-04-11	444.6500	455.7900	441.3300	454.4000	+1.842%	52,312,529	+59.263%
2025-04-10	453.5600	455.5900	432.6300	446.1800	-4.253%	104,859,092	+62.197%
2025-04-09	415.5700	467.8300	415.4300	466.0000	+12.003%	142,752,078	+55.298%
2025-04-08	438.1600	443.1384	409.7900	416.0600	-1.801%	101,092,460	+73.939%
2025-04-07	408.6600	443.1400	402.3900	423.6900	+0.241%	161,163,420	+70.806%
2025-04-04	438.1400	440.3700	422.6700	422.6700	-6.211%	116,954,541	+71.219%
2025-04-03	456.4400	460.0700	450.1400	450.6600	-5.353%	70,429,088	+60.584%
2025-04-02	466.1200	479.5600	465.8600	476.1500	+0.730%	49,888,489	+51.988%
2025-04-01	467.3000	473.6300	464.4200	472.7000	+0.806%	41,156,226	+53.097%
2025-03-31	461.9200	469.8600	457.3300	468.9200	-0.004%	52,974,803	+54.331%
2025-03-28	479.8100	480.5200	468.0500	468.9400	-2.633%	46,220,997	+54.325%
2025-03-27	482.4100	486.5799	480.2500	481.6200	-0.570%	33,426,767	+50.262%
2025-03-26	492.3000	493.1600	482.8200	484.3800	-1.840%	34,483,706	+49.405%
2025-03-25	491.3900	493.6200	490.4200	493.4600	+0.571%	25,124,447	+46.656%
2025-03-24	487.7400	491.5100	487.1200	490.6600	+2.042%	33,983,188	+47.493%
2025-03-21	474.0800	481.6100	472.9050	480.8400	+0.330%	41,994,021	+50.505%
2025-03-20	476.8800	484.5500	476.1800	479.2600	-0.339%	36,645,396	+51.002%
2025-03-19	476.8100	485.3300	474.8700	480.8900	+1.338%	40,318,555	+50.490%
2025-03-18	479.4100	479.6100	472.4100	474.5400	-1.705%	38,724,546	+52.503%
2025-03-17	479.6100	485.8400	477.8000	482.7700	+0.648%	41,475,349	+49.904%
2025-03-14	473.7300	480.5600	473.1200	479.6600	+2.417%	42,980,681	+50.876%
2025-03-13	476.2500	476.2801	466.4300	468.3400	-1.799%	46,173,628	+54.522%
2025-03-12	479.1600	481.0600	471.7900	476.9200	+1.128%	46,601,308	+51.742%
2025-03-11	472.3500	478.8050	467.0100	471.6000	-0.239%	68,296,965	+53.454%
2025-03-10	483.4500	483.9700	468.6600	472.7300	-3.876%	75,302,815	+53.087%
2025-03-07	487.1600	493.2800	480.5300	491.7900	+0.735%	54,625,809	+47.154%
2025-03-06	493.6900	498.5800	486.2000	488.2000	-2.751%	57,450,297	+48.236%
2025-03-05	496.2000	503.6300	491.2600	502.0100	+1.304%	45,857,627	+44.158%
2025-03-04	494.1800	503.7400	487.7350	495.5500	-0.302%	66,664,387	+46.038%
2025-03-03	511.5200	513.0400	493.5800	497.0500	-2.188%	44,011,570	+45.597%
2025-02-28	500.1300	508.7800	496.9300	508.1700	+1.579%	47,474,251	+42.411%
2025-02-27	518.1300	519.0699	500.0500	500.2700	-2.777%	52,202,635	+44.660%
2025-02-26	515.5300	519.6600	511.3700	514.5600	+0.242%	33,816,140	+40.642%
2025-02-25	519.2400	519.3200	509.4400	513.3200	-1.260%	48,567,027	+40.982%
2025-02-24	527.8800	529.0690	519.5300	519.8700	-1.180%	39,027,336	+39.206%
2025-02-21	538.3800	538.4000	525.7100	526.0800	-2.075%	46,366,116	+37.563%
2025-02-20	538.7300	539.1000	532.4600	537.2300	-0.424%	26,526,047	+34.708%
2025-02-19	538.5700	540.8100	536.4600	539.5200	+0.028%	19,468,981	+34.136%
2025-02-18	539.7300	540.0000	536.0400	539.3700	+0.227%	20,428,280	+34.173%
2025-02-14	536.0050	538.8400	535.6700	538.1500	+0.420%	17,327,085	+34.477%
2025-02-13	529.9800	536.2200	529.1900	535.9000	+1.439%	28,266,124	+35.042%
2025-02-12	522.3000	529.1900	521.9500	528.3000	+0.059%	24,893,960	+36.985%